Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SeaStar Medical Holding Corporation - Common Stock (NQ: ICU )

4.194 +0.344 (+8.92%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.8248 0.8450 0.7708 0.8022 2,786,440 -0.01(-1.68%)
Jan 30, 2024 0.8500 0.8599 0.7870 0.8159 4,395,676 -0.03(-3.10%)
Jan 29, 2024 0.8176 0.8760 0.8000 0.8420 5,077,148 +0.06(+7.43%)
Jan 26, 2024 0.7727 0.8780 0.7500 0.7838 6,863,186 -0.05(-5.59%)
Jan 25, 2024 0.7035 0.8498 0.6170 0.8302 7,763,475 +0.01(+1.24%)
Jan 24, 2024 0.8700 0.9899 0.8150 0.8200 14,803,966 +0.02(+2.13%)
Jan 23, 2024 0.7050 0.8200 0.7050 0.8029 6,175,091 +0.09(+12.64%)
Jan 22, 2024 0.6800 0.7489 0.6550 0.7128 6,467,447 +0.04(+6.71%)
Jan 19, 2024 0.5747 0.6988 0.5700 0.6680 7,301,087 +0.07(+11.33%)
Jan 18, 2024 0.6200 0.6250 0.5750 0.6000 3,121,981 -0.01(-1.64%)
Jan 17, 2024 0.5400 0.6200 0.5126 0.6100 5,807,242 +0.08(+16.08%)
Jan 16, 2024 0.5300 0.5398 0.4950 0.5255 2,618,989 +0.03(+5.08%)
Jan 12, 2024 0.5368 0.5368 0.4800 0.5001 2,370,645 -0.01(-2.15%)
Jan 11, 2024 0.5500 0.5500 0.5019 0.5111 2,253,792 -0.05(-8.41%)
Jan 10, 2024 0.6100 0.6130 0.5310 0.5580 2,895,841 -0.04(-6.06%)
Jan 09, 2024 0.6200 0.6298 0.5810 0.5940 4,267,027 +0.02(+3.70%)
Jan 08, 2024 0.5555 0.6079 0.5321 0.5728 6,092,355 +0.05(+9.73%)
Jan 05, 2024 0.5100 0.5220 0.4850 0.5220 1,622,782 +0.02(+4.21%)
Jan 04, 2024 0.4900 0.5050 0.4615 0.5009 1,883,300 +0.04(+8.49%)
Jan 03, 2024 0.4690 0.4690 0.4410 0.4617 1,174,145 -0.00(-0.45%)
Jan 02, 2024 0.4400 0.4687 0.4300 0.4638 1,877,083 +0.02(+4.77%)
Dec 29, 2023 0.4300 0.4598 0.4200 0.4427 1,606,646 +0.01(+2.98%)
Dec 28, 2023 0.4300 0.4469 0.4080 0.4299 3,154,523 -0.03(-5.93%)
Dec 27, 2023 0.4401 0.4570 0.4300 0.4570 1,481,375 +0.02(+4.15%)
Dec 26, 2023 0.4519 0.4519 0.4200 0.4388 1,570,364 -0.01(-2.05%)
Dec 22, 2023 0.4500 0.4548 0.4250 0.4480 908,506 +0.00(+0.22%)
Dec 21, 2023 0.4499 0.4538 0.4301 0.4470 1,005,125 -0.01(-2.57%)
Dec 20, 2023 0.4382 0.4800 0.4090 0.4588 3,024,802 +0.02(+4.99%)
Dec 19, 2023 0.4610 0.4728 0.4200 0.4370 1,481,990 -0.02(-4.21%)
Dec 18, 2023 0.5000 0.5051 0.4501 0.4562 2,412,312 -0.05(-9.66%)
Dec 15, 2023 0.5299 0.5299 0.4812 0.5050 1,876,402 +0.01(+1.67%)
Dec 14, 2023 0.5000 0.5300 0.4655 0.4967 1,889,698 +0.02(+3.48%)
Dec 13, 2023 0.5020 0.5020 0.4512 0.4800 1,902,305 -0.01(-2.12%)
Dec 12, 2023 0.5298 0.5298 0.4810 0.4904 1,285,345 -0.01(-2.66%)
Dec 11, 2023 0.5600 0.5634 0.5003 0.5038 2,450,165 -0.06(-10.04%)
Dec 08, 2023 0.5000 0.5832 0.4730 0.5600 4,246,762 +0.08(+16.67%)
Dec 07, 2023 0.5000 0.5000 0.4720 0.4800 1,519,146 -0.01(-2.83%)
Dec 06, 2023 0.4859 0.5200 0.4810 0.4940 1,705,583 +0.02(+4.82%)
Dec 05, 2023 0.5100 0.5120 0.4602 0.4713 1,856,912 -0.04(-8.33%)
Dec 04, 2023 0.5000 0.5457 0.5000 0.5141 1,515,477 -0.03(-5.46%)
Dec 01, 2023 0.5030 0.5598 0.4950 0.5438 3,292,447 +0.03(+6.86%)
Nov 30, 2023 0.5200 0.5300 0.4711 0.5089 2,302,635 -0.01(-1.95%)
Nov 29, 2023 0.4749 0.6099 0.4640 0.5190 6,117,646 +0.05(+10.19%)
Nov 28, 2023 0.4341 0.4782 0.3900 0.4710 3,946,469 +0.03(+7.98%)
Nov 27, 2023 0.3731 0.4850 0.3655 0.4362 6,005,957 +0.07(+17.57%)
Nov 24, 2023 0.3794 0.3894 0.3600 0.3710 1,592,074 -0.02(-4.87%)
Nov 22, 2023 0.4288 0.4499 0.3832 0.3900 3,132,747 -0.03(-7.80%)
Nov 21, 2023 0.4900 0.4999 0.4201 0.4230 3,090,248 -0.08(-15.40%)
Nov 20, 2023 0.5500 0.5521 0.4900 0.5000 3,247,765 -0.05(-9.12%)
Nov 17, 2023 0.5899 0.5934 0.5426 0.5502 2,182,654 -0.05(-8.24%)
Nov 16, 2023 0.5700 0.6080 0.5401 0.5996 4,411,160 +0.03(+6.11%)
Nov 15, 2023 0.5827 0.5899 0.5400 0.5651 3,027,691 -0.04(-6.39%)
Nov 14, 2023 0.5812 0.6249 0.5601 0.6037 2,424,412 +0.01(+2.32%)
Nov 13, 2023 0.5700 0.6389 0.5305 0.5900 3,637,000 +0.02(+3.51%)
Nov 10, 2023 0.6000 0.6048 0.5302 0.5700 2,975,412 -0.03(-5.33%)
Nov 09, 2023 0.6500 0.6605 0.5506 0.6021 4,056,910 -0.07(-10.13%)
Nov 08, 2023 0.7089 0.7364 0.6230 0.6700 2,953,935 -0.07(-9.47%)
Nov 07, 2023 0.7453 0.7650 0.6100 0.7401 4,362,588 -0.02(-2.23%)
Nov 06, 2023 0.8000 0.8291 0.7398 0.7570 5,201,664 -0.08(-9.42%)
Nov 03, 2023 0.8679 0.9359 0.8112 0.8357 4,320,730 -0.05(-5.97%)
Nov 02, 2023 0.9169 0.9700 0.8616 0.8888 4,971,487 +0.00(+0.29%)
Nov 01, 2023 0.7601 0.9344 0.7600 0.8862 8,713,561 +0.07(+7.98%)
Oct 31, 2023 0.9400 0.9679 0.8000 0.8207 10,441,808 -0.18(-17.93%)
Oct 30, 2023 1.200 1.250 0.9605 1.000 51,791,944 -0.02(-1.96%)
Oct 27, 2023 1.080 1.180 0.9283 1.020 46,840,292 +0.23(+28.79%)
Oct 26, 2023 0.8000 0.8148 0.7233 0.7920 11,020,012 -0.06(-6.70%)
Oct 25, 2023 0.7500 0.9100 0.7200 0.8489 6,504,715 +0.03(+3.97%)
Oct 24, 2023 0.7000 0.8495 0.6500 0.8165 13,275,164 +0.09(+12.31%)
Oct 23, 2023 0.9200 0.9454 0.7120 0.7270 12,791,299 -0.29(-28.73%)
Oct 20, 2023 0.9500 1.110 0.8760 1.020 36,922,012 -0.17(-14.29%)
Oct 19, 2023 1.120 1.240 0.9780 1.190 141,301,488 +0.42(+54.35%)
Oct 18, 2023 0.5491 0.8571 0.5400 0.7710 176,715,200 +0.32(+70.05%)
Oct 17, 2023 0.4803 0.4900 0.4260 0.4534 3,185,256 -0.03(-5.56%)
Oct 16, 2023 0.5010 0.5250 0.4770 0.4801 3,742,709 -0.04(-7.48%)
Oct 13, 2023 0.5800 0.5862 0.4810 0.5189 5,633,796 -0.08(-12.79%)
Oct 12, 2023 0.5800 0.6699 0.5700 0.5950 10,819,253 +0.05(+9.76%)
Oct 11, 2023 0.5013 0.5741 0.5000 0.5421 6,726,323 +0.04(+8.42%)
Oct 10, 2023 0.4700 0.5490 0.4401 0.5000 5,733,281 +0.03(+6.38%)
Oct 09, 2023 0.5010 0.5190 0.4060 0.4700 8,126,572 -0.07(-12.33%)
Oct 06, 2023 0.5600 0.6500 0.5200 0.5361 15,581,171 -0.03(-5.35%)
Oct 05, 2023 0.5180 0.7089 0.4990 0.5664 37,122,604 -0.02(-4.19%)
Oct 04, 2023 0.6000 0.6290 0.4700 0.5912 36,987,716 +0.00(+0.20%)
Oct 03, 2023 0.5958 0.8000 0.5440 0.5900 177,470,144 +0.17(+41.49%)
Oct 02, 2023 0.3271 0.4890 0.2900 0.4170 60,454,824 +0.15(+57.95%)
Sep 29, 2023 0.3334 0.3600 0.2143 0.2640 59,672,328 +0.08(+41.18%)
Sep 28, 2023 0.1699 0.1910 0.1650 0.1870 2,015,551 -0.00(-0.95%)
Sep 27, 2023 0.2070 0.3790 0.1700 0.1888 19,904,184 +0.00(+0.75%)
Sep 26, 2023 0.1960 0.1960 0.1734 0.1874 363,588 +0.01(+6.48%)
Sep 25, 2023 0.1870 0.1888 0.1725 0.1760 159,643 -0.01(-3.35%)
Sep 22, 2023 0.1945 0.1945 0.1801 0.1821 376,248 -0.00(-2.10%)
Sep 21, 2023 0.2082 0.2082 0.1804 0.1860 336,677 -0.02(-10.58%)
Sep 20, 2023 0.2197 0.2198 0.1958 0.2080 243,886 -0.00(-0.95%)
Sep 19, 2023 0.2025 0.2199 0.1900 0.2100 180,010 +0.00(+1.35%)
Sep 18, 2023 0.2042 0.2198 0.1901 0.2072 149,182 -0.01(-4.07%)
Sep 15, 2023 0.2289 0.2289 0.1900 0.2160 478,153 -0.02(-9.62%)
Sep 14, 2023 0.1900 0.2600 0.1900 0.2390 1,733,201 +0.04(+22.50%)
Sep 13, 2023 0.1996 0.2023 0.1850 0.1951 576,311 +0.00(+1.09%)
Sep 12, 2023 0.1800 0.1942 0.1669 0.1930 313,509 +0.02(+13.53%)
Sep 11, 2023 0.1990 0.1990 0.1620 0.1700 454,610 -0.02(-9.86%)
Sep 08, 2023 0.2398 0.2398 0.1820 0.1886 907,564 -0.03(-13.88%)
Sep 07, 2023 0.2281 0.2490 0.2175 0.2190 304,657 -0.01(-2.67%)
Sep 06, 2023 0.2253 0.2401 0.2202 0.2250 233,006 -0.01(-3.14%)
Sep 05, 2023 0.2670 0.2670 0.2200 0.2323 443,000 -0.02(-7.27%)
Sep 01, 2023 0.2600 0.2680 0.2411 0.2505 270,984 -0.01(-4.54%)
Aug 31, 2023 0.2850 0.2898 0.2530 0.2624 454,496 -0.01(-2.99%)
Aug 30, 2023 0.2600 0.2802 0.2580 0.2705 144,632 +0.02(+7.68%)
Aug 29, 2023 0.2603 0.2750 0.2500 0.2512 461,677 -0.01(-2.26%)
Aug 28, 2023 0.2500 0.2600 0.2226 0.2570 589,055 +0.02(+7.98%)
Aug 25, 2023 0.2429 0.2580 0.2310 0.2380 185,665 -0.01(-4.80%)
Aug 24, 2023 0.2500 0.2801 0.2160 0.2500 827,485 +0.01(+2.21%)
Aug 23, 2023 0.2607 0.2712 0.2440 0.2446 397,301 -0.03(-11.28%)
Aug 22, 2023 0.2630 0.2800 0.2400 0.2757 456,378 +0.01(+5.23%)
Aug 21, 2023 0.3099 0.3200 0.2610 0.2620 288,368 -0.02(-6.83%)
Aug 18, 2023 0.3010 0.3362 0.2700 0.2812 286,975 -0.01(-3.03%)
Aug 17, 2023 0.3200 0.3256 0.2809 0.2900 256,628 -0.02(-6.45%)
Aug 16, 2023 0.3570 0.3696 0.3002 0.3100 438,313 -0.03(-9.73%)
Aug 15, 2023 0.3635 0.3749 0.3300 0.3434 219,336 -0.02(-5.06%)
Aug 14, 2023 0.3700 0.3999 0.3600 0.3617 317,476 -0.02(-4.82%)
Aug 11, 2023 0.3810 0.3810 0.3606 0.3800 118,696 -0.00(-0.11%)
Aug 10, 2023 0.4110 0.4199 0.3800 0.3804 350,337 -0.04(-9.43%)
Aug 09, 2023 0.4477 0.4651 0.3811 0.4200 338,010 -0.02(-5.21%)
Aug 08, 2023 0.4676 0.4800 0.4405 0.4431 147,458 -0.02(-5.24%)
Aug 07, 2023 0.5100 0.5100 0.4500 0.4676 110,886 -0.01(-2.22%)
Aug 04, 2023 0.5010 0.5067 0.4740 0.4782 186,242 -0.05(-8.74%)
Aug 03, 2023 0.5220 0.5270 0.5002 0.5240 93,545 +0.02(+3.07%)
Aug 02, 2023 0.5020 0.5200 0.5002 0.5084 37,836 -0.01(-2.21%)
Aug 01, 2023 0.5000 0.5260 0.5000 0.5199 82,396 -0.00(-0.23%)
Jul 31, 2023 0.5250 0.5260 0.5001 0.5211 130,516 +0.01(+2.38%)
Jul 28, 2023 0.5115 0.5180 0.4910 0.5090 51,153 -0.01(-1.93%)
Jul 27, 2023 0.5150 0.5305 0.4851 0.5190 56,716 -0.03(-5.64%)
Jul 26, 2023 0.5000 0.5500 0.4700 0.5500 135,754 +0.05(+10.00%)
Jul 25, 2023 0.5100 0.5100 0.4950 0.5000 74,889 -0.01(-1.94%)
Jul 24, 2023 0.5258 0.5300 0.5000 0.5099 136,921 +0.01(+1.82%)
Jul 21, 2023 0.5034 0.5199 0.5000 0.5008 162,153 -0.01(-2.11%)
Jul 20, 2023 0.5300 0.5374 0.5033 0.5116 61,712 -0.01(-1.62%)
Jul 19, 2023 0.5260 0.5540 0.5005 0.5200 90,304 -0.00(-0.10%)
Jul 18, 2023 0.5500 0.5600 0.5201 0.5205 159,825 -0.02(-4.16%)
Jul 17, 2023 0.5500 0.5599 0.5400 0.5431 152,340 -0.00(-0.04%)
Jul 14, 2023 0.5700 0.5750 0.5350 0.5433 205,115 -0.02(-3.19%)
Jul 13, 2023 0.5600 0.5649 0.5261 0.5612 240,690 +0.02(+3.73%)
Jul 12, 2023 0.5360 0.5825 0.5250 0.5410 244,251 -0.01(-1.64%)
Jul 11, 2023 0.5587 0.5900 0.5300 0.5500 379,485 -0.01(-1.66%)
Jul 10, 2023 0.5600 0.5779 0.5340 0.5593 571,254 +0.02(+3.48%)
Jul 07, 2023 0.5598 0.5598 0.5300 0.5405 287,923 +0.01(+1.96%)
Jul 06, 2023 0.5300 0.5500 0.5002 0.5301 328,238 -0.00(-0.66%)
Jul 05, 2023 0.5200 0.5489 0.4600 0.5336 386,509 +0.01(+2.62%)
Jul 03, 2023 0.5044 0.5280 0.5003 0.5200 51,303 +0.00(+0.00%)
Jun 30, 2023 0.5270 0.5347 0.5020 0.5200 224,171 -0.02(-3.26%)
Jun 29, 2023 0.5300 0.5375 0.5031 0.5375 113,448 -0.00(-0.02%)
Jun 28, 2023 0.5400 0.5600 0.5300 0.5376 163,763 -0.02(-4.00%)
Jun 27, 2023 0.5100 0.5698 0.5094 0.5600 288,221 +0.03(+6.16%)
Jun 26, 2023 0.4900 0.5400 0.4750 0.5275 312,264 +0.04(+7.65%)
Jun 23, 2023 0.4900 0.5034 0.4220 0.4900 245,006 -0.00(-0.55%)
Jun 22, 2023 0.5300 0.5320 0.4603 0.4927 365,584 -0.04(-7.39%)
Jun 21, 2023 0.5650 0.5750 0.5140 0.5320 550,054 -0.03(-5.30%)
Jun 20, 2023 0.5500 0.6233 0.5200 0.5618 1,617,023 +0.02(+4.04%)
Jun 16, 2023 0.4900 0.5400 0.4800 0.5400 348,458 +0.06(+11.55%)
Jun 15, 2023 0.5000 0.5084 0.4900 0.4841 290,300 -0.01(-2.42%)
Jun 14, 2023 0.5159 0.5221 0.4810 0.4961 280,199 -0.02(-3.09%)
Jun 13, 2023 0.5000 0.5479 0.4803 0.5119 703,282 -0.03(-5.20%)
Jun 12, 2023 0.6381 0.6381 0.5236 0.5400 958,159 -0.04(-7.60%)
Jun 09, 2023 0.5168 0.6065 0.5000 0.5844 804,493 +0.07(+14.48%)
Jun 08, 2023 0.5120 0.5239 0.4956 0.5105 279,373 +0.00(+0.10%)
Jun 07, 2023 0.5271 0.5271 0.5022 0.5100 121,149 -0.01(-1.16%)
Jun 06, 2023 0.5238 0.5298 0.5120 0.5160 117,274 -0.02(-4.44%)
Jun 05, 2023 0.5129 0.5500 0.4950 0.5400 184,454 +0.01(+1.47%)
Jun 02, 2023 0.5500 0.5625 0.5200 0.5322 266,377 -0.02(-3.17%)
Jun 01, 2023 0.5400 0.5496 0.5121 0.5496 177,451 +0.03(+5.69%)
May 31, 2023 0.5281 0.5400 0.5100 0.5200 271,142 -0.01(-1.76%)
May 30, 2023 0.4700 0.5450 0.4600 0.5293 478,475 +0.05(+9.54%)
May 26, 2023 0.4690 0.4962 0.4623 0.4832 203,205 +0.01(+1.38%)
May 25, 2023 0.5600 0.5600 0.4500 0.4766 691,597 -0.09(-16.44%)
May 24, 2023 0.5800 0.5830 0.5551 0.5704 383,097 -0.04(-6.03%)
May 23, 2023 0.6300 0.6468 0.5859 0.6070 372,008 -0.01(-1.70%)
May 22, 2023 0.5800 0.6540 0.5546 0.6175 1,410,186 +0.02(+2.92%)
May 19, 2023 0.6500 0.6600 0.5822 0.6000 1,761,307 -0.05(-7.34%)
May 18, 2023 0.8796 0.8800 0.5950 0.6475 21,573,648 +0.06(+9.75%)
May 17, 2023 0.6721 0.6782 0.5850 0.5900 1,720,628 -0.09(-12.68%)
May 16, 2023 0.8820 0.8820 0.6520 0.6757 467,715 -0.20(-23.13%)
May 15, 2023 0.8200 0.8900 0.8015 0.8790 231,623 +0.07(+8.52%)
May 12, 2023 1.010 1.010 0.8000 0.8100 331,350 -0.18(-18.12%)
May 11, 2023 1.210 1.219 0.9500 0.9892 453,797 -0.18(-15.45%)
May 10, 2023 1.200 1.470 1.060 1.170 656,447 -0.77(-39.69%)
May 09, 2023 2.000 2.010 1.880 1.940 190,792 -0.02(-1.02%)
May 08, 2023 2.040 2.045 1.910 1.960 21,658 -0.03(-1.51%)
May 05, 2023 2.000 2.050 1.920 1.990 35,007 -0.02(-1.00%)
May 04, 2023 2.000 2.100 1.870 2.010 19,693 +0.06(+3.08%)
May 03, 2023 2.000 2.060 1.920 1.950 28,986 +0.00(+0.00%)
May 02, 2023 2.200 2.200 1.920 1.950 83,746 -0.20(-9.51%)
May 01, 2023 2.190 2.270 2.060 2.155 19,656 +0.00(+0.23%)
Apr 28, 2023 2.160 2.280 2.085 2.150 41,735 -0.02(-0.71%)
Apr 27, 2023 2.011 2.200 2.011 2.165 17,417 +0.10(+4.61%)
Apr 26, 2023 2.070 2.120 2.020 2.070 19,178 -0.01(-0.48%)
Apr 25, 2023 2.220 2.240 2.080 2.080 11,678 -0.15(-6.73%)
Apr 24, 2023 2.100 2.230 2.040 2.230 35,178 +0.11(+5.19%)
Apr 21, 2023 1.980 2.132 1.970 2.120 28,731 +0.17(+8.72%)
Apr 20, 2023 2.200 2.223 1.950 1.950 110,176 -0.18(-8.45%)
Apr 19, 2023 2.200 2.240 2.090 2.130 36,567 -0.04(-2.07%)
Apr 18, 2023 2.310 2.310 2.100 2.175 67,038 -0.15(-6.25%)
Apr 17, 2023 2.150 2.500 2.150 2.320 114,805 +0.11(+4.98%)
Apr 14, 2023 2.070 2.260 2.070 2.210 46,482 +0.14(+6.76%)
Apr 13, 2023 2.090 2.210 2.070 2.070 34,359 -0.03(-1.43%)
Apr 12, 2023 2.090 2.150 1.950 2.100 76,064 -0.09(-4.03%)
Apr 11, 2023 1.910 2.260 1.910 2.188 96,362 +0.26(+13.26%)
Apr 10, 2023 1.960 1.960 1.820 1.932 84,177 +0.09(+5.00%)
Apr 06, 2023 1.820 1.900 1.700 1.840 95,771 +0.12(+6.98%)
Apr 05, 2023 1.850 1.850 1.700 1.720 20,210 -0.06(-3.37%)
Apr 04, 2023 1.760 1.790 1.702 1.780 26,487 +0.02(+1.13%)
Apr 03, 2023 1.860 1.905 1.640 1.760 43,601 -0.10(-5.38%)
Mar 31, 2023 2.070 2.073 1.810 1.860 58,351 -0.15(-7.46%)
Mar 30, 2023 2.120 2.120 1.920 2.010 37,907 -0.01(-0.50%)
Mar 29, 2023 2.050 2.090 1.951 2.020 46,852 -0.04(-1.94%)
Mar 28, 2023 2.046 2.151 1.980 2.060 32,540 -0.05(-2.37%)
Mar 27, 2023 2.140 2.210 2.050 2.110 33,559 -0.03(-1.40%)
Mar 24, 2023 2.020 2.140 2.000 2.140 32,019 +0.12(+5.94%)
Mar 23, 2023 2.170 2.208 2.020 2.020 86,410 -0.09(-4.27%)
Mar 22, 2023 2.020 2.370 2.020 2.110 176,545 +0.14(+7.11%)
Mar 21, 2023 1.860 2.020 1.860 1.970 32,529 +0.04(+2.07%)
Mar 20, 2023 1.880 1.980 1.860 1.930 66,441 +0.03(+1.58%)
Mar 17, 2023 2.100 2.100 1.860 1.900 88,122 -0.05(-2.56%)
Mar 16, 2023 2.220 2.260 1.850 1.950 120,597 -0.21(-9.72%)
Mar 15, 2023 2.360 2.360 2.160 2.160 45,795 -0.17(-7.30%)
Mar 14, 2023 2.320 2.500 2.320 2.330 66,861 +0.02(+0.87%)
Mar 13, 2023 2.300 2.363 2.150 2.310 93,299 -0.09(-3.75%)
Mar 10, 2023 2.640 2.680 2.320 2.400 148,685 -0.32(-11.77%)
Mar 09, 2023 2.770 2.770 2.610 2.720 130,560 +0.01(+0.37%)
Mar 08, 2023 2.770 2.770 2.640 2.710 88,619 -0.07(-2.52%)
Mar 07, 2023 2.970 3.020 2.710 2.780 300,383 -0.23(-7.64%)
Mar 06, 2023 2.900 3.060 2.730 3.010 204,964 +0.12(+4.15%)
Mar 03, 2023 2.850 2.959 2.800 2.890 109,977 +0.04(+1.40%)
Mar 02, 2023 3.220 3.220 2.800 2.850 276,159 -0.19(-6.25%)
Mar 01, 2023 2.950 3.071 2.800 3.040 94,395 +0.07(+2.36%)
Feb 28, 2023 2.990 3.066 2.900 2.970 158,876 -0.03(-1.00%)
Feb 27, 2023 2.950 3.075 2.850 3.000 229,243 +0.12(+4.17%)
Feb 24, 2023 2.820 3.147 2.700 2.880 282,159 -0.01(-0.35%)
Feb 23, 2023 2.730 3.290 2.590 2.890 375,293 +0.15(+5.47%)
Feb 22, 2023 2.820 2.890 2.640 2.740 139,489 -0.06(-2.14%)
Feb 21, 2023 3.080 3.099 2.650 2.800 154,530 -0.24(-7.89%)
Feb 17, 2023 3.050 3.190 2.890 3.040 68,909 -0.07(-2.25%)
Feb 16, 2023 3.050 3.230 2.980 3.110 84,089 -0.17(-5.18%)
Feb 15, 2023 3.190 3.310 2.970 3.280 183,930 +0.18(+5.81%)
Feb 14, 2023 3.190 3.330 2.800 3.100 182,273 -0.07(-2.21%)
Feb 13, 2023 3.440 3.484 3.070 3.170 377,823 -0.29(-8.51%)
Feb 10, 2023 3.790 3.880 3.270 3.465 785,021 -0.61(-14.86%)
Feb 09, 2023 5.390 5.910 3.960 4.070 9,058,172 -0.73(-15.21%)
Feb 08, 2023 4.400 5.500 4.010 4.800 1,244,009 +0.17(+3.67%)
Feb 07, 2023 4.580 4.662 4.360 4.630 115,113 +0.29(+6.68%)
Feb 06, 2023 4.480 4.480 4.220 4.340 126,836 +0.14(+3.33%)
Feb 03, 2023 4.020 4.800 4.020 4.200 204,873 +0.18(+4.48%)
Feb 02, 2023 4.020 4.270 3.810 4.020 56,381 +0.23(+6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.